Taiwan Advanced Nanotech Inc. (TPEX:6797)
Taiwan · Delayed Price · Currency is TWD 14.75
+0.10 (0.68%)
May 29, 2026, 1:48 PM CST
Taiwan Advanced Nanotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13.95 | 14.80 | 13.95 | 14.75 | - | 0.68% | 27,736 |
| May 28, 2026 | 14.55 | 15.25 | 13.95 | 14.65 | 14.65 | -3.93% | 51,081 |
| May 27, 2026 | 14.25 | 15.25 | 14.00 | 15.25 | 15.25 | 3.74% | 86,612 |
| May 26, 2026 | 15.00 | 15.00 | 14.25 | 14.70 | 14.70 | -2.00% | 62,419 |
| May 25, 2026 | 15.00 | 16.10 | 14.70 | 15.00 | 15.00 | -4.46% | 62,708 |
| May 22, 2026 | 15.70 | 15.85 | 15.00 | 15.70 | 15.70 | - | 41,194 |
| May 21, 2026 | 15.65 | 15.70 | 15.00 | 15.70 | 15.70 | 0.32% | 17,138 |
| May 20, 2026 | 15.30 | 15.75 | 14.05 | 15.65 | 15.65 | 2.29% | 91,246 |
| May 19, 2026 | 14.65 | 15.35 | 14.00 | 15.30 | 15.30 | 4.44% | 42,350 |
| May 18, 2026 | 14.50 | 14.80 | 14.10 | 14.65 | 14.65 | -1.01% | 17,299 |
| May 15, 2026 | 14.60 | 14.80 | 14.10 | 14.80 | 14.80 | 1.37% | 27,896 |
| May 14, 2026 | 14.65 | 15.30 | 13.95 | 14.60 | 14.60 | -2.67% | 60,274 |
| May 13, 2026 | 15.80 | 16.10 | 14.65 | 15.00 | 15.00 | -5.06% | 63,659 |
| May 12, 2026 | 14.35 | 15.80 | 14.35 | 15.80 | 15.80 | 5.69% | 129,543 |
| May 11, 2026 | 14.70 | 15.00 | 14.25 | 14.95 | 14.95 | 4.91% | 36,092 |
| May 8, 2026 | 15.10 | 15.15 | 14.25 | 14.25 | 14.25 | -5.63% | 19,173 |
| May 7, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | - | 11,306 |
| May 6, 2026 | 15.15 | 15.15 | 14.40 | 15.10 | 15.10 | -0.33% | 5,196 |
| May 5, 2026 | 14.95 | 15.15 | 13.85 | 15.15 | 15.15 | 1.34% | 34,755 |
| May 4, 2026 | 14.30 | 15.05 | 14.30 | 14.95 | 14.95 | 1.01% | 6,348 |
| Apr 30, 2026 | 14.90 | 15.10 | 14.00 | 14.80 | 14.80 | -0.67% | 50,166 |
| Apr 29, 2026 | 15.00 | 15.00 | 14.30 | 14.90 | 14.90 | -0.67% | 4,152 |
| Apr 28, 2026 | 14.85 | 15.00 | 14.15 | 15.00 | 15.00 | 1.01% | 32,218 |
| Apr 27, 2026 | 15.45 | 16.15 | 14.20 | 14.85 | 14.85 | -8.05% | 54,773 |
| Apr 24, 2026 | 16.30 | 16.35 | 15.45 | 16.15 | 16.15 | -1.22% | 91,558 |
| Apr 23, 2026 | 18.55 | 18.55 | 15.50 | 16.35 | 16.35 | -11.86% | 154,552 |
| Apr 22, 2026 | 17.00 | 18.65 | 16.60 | 18.55 | 18.55 | 9.12% | 379,080 |
| Apr 21, 2026 | 15.80 | 17.00 | 15.10 | 17.00 | 17.00 | 7.59% | 324,607 |
| Apr 20, 2026 | 15.55 | 16.35 | 15.00 | 15.80 | 15.80 | 3.27% | 148,453 |
| Apr 17, 2026 | 14.90 | 15.65 | 14.90 | 15.30 | 15.30 | -1.92% | 77,223 |
| Apr 16, 2026 | 14.95 | 15.60 | 14.25 | 15.60 | 15.60 | 4.35% | 93,654 |
| Apr 15, 2026 | 14.50 | 15.60 | 14.25 | 14.95 | 14.95 | 3.10% | 122,698 |
| Apr 14, 2026 | 13.60 | 15.20 | 13.00 | 14.50 | 14.50 | 6.62% | 107,981 |
| Apr 13, 2026 | 13.25 | 13.85 | 13.20 | 13.60 | 13.60 | -1.81% | 40,151 |
| Apr 10, 2026 | 13.00 | 13.85 | 12.55 | 13.85 | 13.85 | 1.84% | 185,830 |
| Apr 9, 2026 | 13.35 | 14.00 | 13.10 | 13.60 | 13.60 | 1.87% | 54,530 |
| Apr 8, 2026 | 14.00 | 14.35 | 13.35 | 13.35 | 13.35 | -4.30% | 25,171 |
| Apr 7, 2026 | 13.95 | 13.95 | 13.35 | 13.95 | 13.95 | - | 15,472 |
| Apr 2, 2026 | 13.95 | 14.00 | 13.35 | 13.95 | 13.95 | - | 15,607 |
| Apr 1, 2026 | 14.00 | 14.00 | 13.30 | 13.95 | 13.95 | - | 24,422 |
| Mar 31, 2026 | 14.90 | 15.00 | 13.60 | 13.95 | 13.95 | -6.38% | 67,257 |
| Mar 30, 2026 | 14.90 | 15.00 | 14.25 | 14.90 | 14.90 | - | 75,995 |
| Mar 27, 2026 | 14.00 | 15.60 | 13.30 | 14.90 | 14.90 | 6.43% | 168,595 |
| Mar 26, 2026 | 14.00 | 14.00 | 13.30 | 14.00 | 14.00 | - | 29,776 |
| Mar 25, 2026 | 13.95 | 14.05 | 13.20 | 14.00 | 14.00 | 0.36% | 77,038 |
| Mar 24, 2026 | 14.25 | 14.25 | 13.60 | 13.95 | 13.95 | -2.11% | 19,915 |
| Mar 23, 2026 | 14.25 | 14.25 | 13.65 | 14.25 | 14.25 | 2.15% | 13,653 |
| Mar 20, 2026 | 14.15 | 14.25 | 13.10 | 13.95 | 13.95 | 3.33% | 30,716 |
| Mar 19, 2026 | 14.15 | 14.15 | 13.45 | 13.50 | 13.50 | -4.59% | 103,263 |
| Mar 18, 2026 | 14.15 | 14.20 | 13.55 | 14.15 | 14.15 | - | 43,722 |